Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
12.518,15 -152,33 (-1,20%) Euro Stoxx 50
3.447,50 -36,98 (-1,06%) Dow Jones 30
30.316,32 +825,43 (+2,80%) Gold
1.719,70 -10,80 (-0,62%) EUR/USD
0,9888 -0,0098 (-0,98%) BTC-EUR
20.156,19 -208,74 (-1,03%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007C00075000 | 2022-09-23 10:27AM EDT | 75.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP221007C00084000 | 2022-09-29 3:59PM EDT | 84.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP221007C00085000 | 2022-09-23 11:30AM EDT | 85.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP221007C00090000 | 2022-10-03 2:02PM EDT | 90.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| COP221007C00094000 | 2022-10-03 9:38AM EDT | 94.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| COP221007C00095000 | 2022-09-27 1:02PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| COP221007C00096000 | 2022-09-30 10:26AM EDT | 96.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| COP221007C00097000 | 2022-10-04 3:50PM EDT | 97.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| COP221007C00098000 | 2022-10-03 12:20PM EDT | 98.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| COP221007C00099000 | 2022-09-30 10:32AM EDT | 99.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COP221007C00100000 | 2022-10-04 11:11AM EDT | 100.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| COP221007C00101000 | 2022-10-04 11:36AM EDT | 101.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| COP221007C00102000 | 2022-10-03 3:45PM EDT | 102.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 24 | 75 | 0.00% |
| COP221007C00103000 | 2022-10-04 11:52AM EDT | 103.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 6 | 223 | 0.00% |
| COP221007C00104000 | 2022-10-04 3:50PM EDT | 104.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 273 | 0.00% |
| COP221007C00105000 | 2022-10-04 1:05PM EDT | 105.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 42 | 332 | 0.00% |
| COP221007C00106000 | 2022-10-04 3:49PM EDT | 106.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 9 | 147 | 0.00% |
| COP221007C00107000 | 2022-10-04 3:03PM EDT | 107.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 24 | 214 | 0.00% |
| COP221007C00108000 | 2022-10-04 3:47PM EDT | 108.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 39 | 175 | 0.00% |
| COP221007C00109000 | 2022-10-04 3:55PM EDT | 109.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 0.00% |
| COP221007C00110000 | 2022-10-04 3:30PM EDT | 110.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 99 | 602 | 0.00% |
| COP221007C00111000 | 2022-10-04 2:22PM EDT | 111.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 43 | 160 | 0.00% |
| COP221007C00112000 | 2022-10-04 11:55AM EDT | 112.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 25 | 247 | 0.00% |
| COP221007C00113000 | 2022-10-04 3:44PM EDT | 113.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 140 | 162 | 0.00% |
| COP221007C00114000 | 2022-10-04 3:57PM EDT | 114.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,016 | 1,550 | 0.00% |
| COP221007C00115000 | 2022-10-04 3:57PM EDT | 115.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 207 | 443 | 0.00% |
| COP221007C00116000 | 2022-10-04 3:47PM EDT | 116.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 64 | 289 | 1.56% |
| COP221007C00117000 | 2022-10-04 3:59PM EDT | 117.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 683 | 612 | 3.13% |
| COP221007C00118000 | 2022-10-04 3:59PM EDT | 118.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 317 | 395 | 6.25% |
| COP221007C00119000 | 2022-10-04 3:06PM EDT | 119.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 232 | 694 | 6.25% |
| COP221007C00120000 | 2022-10-04 2:55PM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 563 | 623 | 12.50% |
| COP221007C00121000 | 2022-10-04 3:40PM EDT | 121.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 12.50% |
| COP221007C00122000 | 2022-10-04 3:40PM EDT | 122.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 59 | 63 | 12.50% |
| COP221007C00123000 | 2022-10-04 3:28PM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 46 | 12.50% |
| COP221007C00125000 | 2022-10-03 11:45AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| COP221007C00126000 | 2022-09-22 12:48PM EDT | 126.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| COP221007C00127000 | 2022-10-04 11:25AM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COP221007C00128000 | 2022-09-19 11:00AM EDT | 128.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COP221007C00129000 | 2022-09-21 9:56AM EDT | 129.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| COP221007C00130000 | 2022-10-04 11:36AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 25.00% |
| COP221007C00135000 | 2022-09-23 9:30AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| COP221007C00140000 | 2022-09-30 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 50.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007P00060000 | 2022-09-22 9:49AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 359 | 50.00% |
| COP221007P00065000 | 2022-09-02 2:17PM EDT | 65.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 34 | 17 | 289.06% |
| COP221007P00070000 | 2022-10-03 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| COP221007P00075000 | 2022-09-28 10:32AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COP221007P00080000 | 2022-10-04 11:26AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| COP221007P00085000 | 2022-10-04 12:12PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 437 | 50.00% |
| COP221007P00086000 | 2022-09-29 2:04PM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COP221007P00087000 | 2022-09-30 3:04PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 50.00% |
| COP221007P00088000 | 2022-10-03 11:11AM EDT | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| COP221007P00089000 | 2022-09-28 11:47AM EDT | 89.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| COP221007P00090000 | 2022-10-04 3:43PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 50.00% |
| COP221007P00091000 | 2022-09-28 1:46PM EDT | 91.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COP221007P00092000 | 2022-09-30 9:57AM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| COP221007P00093000 | 2022-09-30 2:32PM EDT | 93.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 50.00% |
| COP221007P00094000 | 2022-10-03 11:53AM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 50.00% |
| COP221007P00095000 | 2022-10-04 10:43AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 50.00% |
| COP221007P00096000 | 2022-10-04 3:22PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 35 | 50.00% |
| COP221007P00097000 | 2022-10-03 3:57PM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 50.00% |
| COP221007P00098000 | 2022-10-03 12:12PM EDT | 98.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 47 | 89 | 50.00% |
| COP221007P00099000 | 2022-10-03 3:57PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 94 | 50.00% |
| COP221007P00100000 | 2022-10-04 11:04AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| COP221007P00101000 | 2022-10-04 12:47PM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 162 | 25.00% |
| COP221007P00102000 | 2022-10-04 12:37PM EDT | 102.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 25.00% |
| COP221007P00103000 | 2022-10-04 2:44PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 25.00% |
| COP221007P00104000 | 2022-10-04 3:40PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 64 | 25.00% |
| COP221007P00105000 | 2022-10-04 3:16PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 133 | 25.00% |
| COP221007P00106000 | 2022-10-04 3:37PM EDT | 106.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 97 | 144 | 25.00% |
| COP221007P00107000 | 2022-10-04 3:15PM EDT | 107.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 53 | 417 | 25.00% |
| COP221007P00108000 | 2022-10-04 3:59PM EDT | 108.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 66 | 443 | 25.00% |
| COP221007P00109000 | 2022-10-04 3:37PM EDT | 109.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 70 | 326 | 12.50% |
| COP221007P00110000 | 2022-10-04 3:44PM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 233 | 323 | 12.50% |
| COP221007P00111000 | 2022-10-04 2:39PM EDT | 111.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 92 | 156 | 12.50% |
| COP221007P00112000 | 2022-10-04 3:54PM EDT | 112.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 170 | 153 | 12.50% |
| COP221007P00113000 | 2022-10-04 3:59PM EDT | 113.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 116 | 117 | 6.25% |
| COP221007P00114000 | 2022-10-04 3:50PM EDT | 114.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 18 | 162 | 3.13% |
| COP221007P00115000 | 2022-10-04 3:57PM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 87 | 415 | 1.56% |
| COP221007P00116000 | 2022-10-04 3:50PM EDT | 116.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| COP221007P00117000 | 2022-10-04 3:13PM EDT | 117.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| COP221007P00119000 | 2022-10-03 3:34PM EDT | 119.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COP221007P00120000 | 2022-10-04 3:13PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COP221007P00121000 | 2022-09-30 11:43AM EDT | 121.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP221007P00130000 | 2022-10-04 9:58AM EDT | 130.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| COP221007P00140000 | 2022-09-06 10:18AM EDT | 140.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
